Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 7.52
+0.01 (0.13%)
May 28, 2026, 3:00 PM CST
SHA:603987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.51 | 7.57 | 7.47 | 7.52 | - | 0.13% | 396,600 |
| May 27, 2026 | 7.65 | 7.68 | 7.43 | 7.51 | 7.51 | -2.34% | 4,831,800 |
| May 26, 2026 | 7.75 | 7.75 | 7.63 | 7.69 | 7.69 | -0.90% | 2,799,000 |
| May 25, 2026 | 7.78 | 7.87 | 7.67 | 7.76 | 7.76 | -0.13% | 3,217,100 |
| May 22, 2026 | 7.73 | 7.83 | 7.64 | 7.77 | 7.77 | 0.78% | 2,972,000 |
| May 21, 2026 | 7.85 | 7.98 | 7.70 | 7.71 | 7.71 | -2.03% | 4,532,611 |
| May 20, 2026 | 7.96 | 7.96 | 7.75 | 7.87 | 7.87 | -1.13% | 3,668,600 |
| May 19, 2026 | 7.87 | 7.98 | 7.84 | 7.96 | 7.96 | 1.40% | 3,433,500 |
| May 18, 2026 | 7.93 | 7.94 | 7.78 | 7.85 | 7.85 | -0.88% | 4,619,875 |
| May 15, 2026 | 8.07 | 8.07 | 7.90 | 7.92 | 7.92 | -1.74% | 5,668,630 |
| May 14, 2026 | 8.16 | 8.18 | 8.05 | 8.06 | 8.06 | -1.59% | 5,478,775 |
| May 13, 2026 | 8.20 | 8.23 | 8.18 | 8.19 | 8.19 | - | 4,111,400 |
| May 12, 2026 | 8.32 | 8.36 | 8.17 | 8.19 | 8.19 | -1.68% | 5,584,655 |
| May 11, 2026 | 8.40 | 8.41 | 8.26 | 8.33 | 8.33 | -0.72% | 7,515,601 |
| May 8, 2026 | 8.35 | 8.40 | 8.28 | 8.39 | 8.39 | 0.48% | 5,262,630 |
| May 7, 2026 | 8.43 | 8.45 | 8.32 | 8.35 | 8.35 | -0.95% | 5,603,500 |
| May 6, 2026 | 8.39 | 8.46 | 8.37 | 8.43 | 8.43 | 0.36% | 4,679,500 |
| Apr 30, 2026 | 8.41 | 8.46 | 8.38 | 8.40 | 8.40 | -0.24% | 6,124,590 |
| Apr 29, 2026 | 8.42 | 8.49 | 8.36 | 8.42 | 8.42 | -0.12% | 8,492,230 |
| Apr 28, 2026 | 8.71 | 8.76 | 8.39 | 8.43 | 8.43 | -4.42% | 10,443,800 |
| Apr 27, 2026 | 8.79 | 8.84 | 8.63 | 8.82 | 8.82 | 0.46% | 4,976,500 |
| Apr 24, 2026 | 8.60 | 8.79 | 8.55 | 8.78 | 8.78 | 1.97% | 5,244,700 |
| Apr 23, 2026 | 8.64 | 8.68 | 8.56 | 8.61 | 8.61 | -0.23% | 3,886,700 |
| Apr 22, 2026 | 8.55 | 8.67 | 8.52 | 8.63 | 8.63 | 0.23% | 4,084,210 |
| Apr 21, 2026 | 8.73 | 8.81 | 8.53 | 8.61 | 8.61 | -2.71% | 8,662,660 |
| Apr 20, 2026 | 8.87 | 8.87 | 8.73 | 8.85 | 8.85 | - | 4,402,020 |
| Apr 17, 2026 | 8.91 | 8.91 | 8.80 | 8.85 | 8.85 | -1.01% | 3,790,300 |
| Apr 16, 2026 | 8.88 | 8.96 | 8.82 | 8.94 | 8.94 | 0.45% | 4,643,860 |
| Apr 15, 2026 | 8.79 | 8.94 | 8.72 | 8.90 | 8.90 | 1.60% | 6,667,150 |
| Apr 14, 2026 | 8.86 | 8.87 | 8.68 | 8.76 | 8.76 | -0.11% | 4,006,000 |
| Apr 13, 2026 | 8.83 | 8.84 | 8.74 | 8.77 | 8.77 | -0.68% | 4,282,500 |
| Apr 10, 2026 | 8.67 | 8.94 | 8.67 | 8.83 | 8.83 | 2.08% | 5,947,420 |
| Apr 9, 2026 | 8.90 | 8.92 | 8.63 | 8.65 | 8.65 | -3.03% | 6,187,700 |
| Apr 8, 2026 | 8.91 | 9.06 | 8.87 | 8.92 | 8.92 | 1.59% | 6,298,739 |
| Apr 7, 2026 | 8.71 | 8.87 | 8.59 | 8.78 | 8.78 | 0.80% | 5,144,400 |
| Apr 3, 2026 | 8.85 | 8.92 | 8.66 | 8.71 | 8.71 | -1.69% | 5,584,221 |
| Apr 2, 2026 | 8.93 | 8.95 | 8.84 | 8.86 | 8.86 | -0.34% | 5,588,321 |
| Apr 1, 2026 | 8.73 | 8.89 | 8.69 | 8.89 | 8.89 | 2.42% | 4,881,600 |
| Mar 31, 2026 | 8.75 | 8.87 | 8.68 | 8.68 | 8.68 | -0.46% | 5,357,600 |
| Mar 30, 2026 | 8.44 | 8.73 | 8.44 | 8.72 | 8.72 | 1.75% | 5,345,290 |
| Mar 27, 2026 | 8.27 | 8.59 | 8.23 | 8.57 | 8.57 | 2.51% | 5,165,919 |
| Mar 26, 2026 | 8.43 | 8.58 | 8.33 | 8.36 | 8.36 | -0.71% | 4,409,923 |
| Mar 25, 2026 | 8.41 | 8.50 | 8.33 | 8.42 | 8.42 | 0.24% | 4,847,838 |
| Mar 24, 2026 | 8.32 | 8.40 | 8.09 | 8.40 | 8.40 | 4.22% | 7,241,250 |
| Mar 23, 2026 | 8.57 | 8.58 | 8.04 | 8.06 | 8.06 | -7.04% | 9,526,079 |
| Mar 20, 2026 | 9.00 | 9.07 | 8.66 | 8.67 | 8.67 | -3.67% | 6,897,800 |
| Mar 19, 2026 | 9.15 | 9.26 | 8.97 | 9.00 | 9.00 | -3.02% | 5,978,040 |
| Mar 18, 2026 | 9.10 | 9.28 | 9.09 | 9.28 | 9.28 | 2.20% | 5,026,710 |
| Mar 17, 2026 | 9.17 | 9.26 | 9.08 | 9.08 | 9.08 | -1.20% | 4,300,810 |
| Mar 16, 2026 | 9.15 | 9.26 | 9.11 | 9.19 | 9.19 | -0.22% | 4,940,920 |